Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amerisafe Inc (NQ: AMSF )

45.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2003 1.143 1.199 0.9408 1.129 39,329 -0.05(-4.00%)
Jul 30, 2003 1.129 1.176 1.129 1.176 76,958 -0.00(-0.40%)
Jul 29, 2003 1.237 1.247 1.176 1.181 18,920 -0.07(-5.28%)
Jul 28, 2003 1.237 1.270 1.237 1.247 14,031 +0.00(+0.00%)
Jul 25, 2003 1.237 1.247 1.237 1.247 6,377 -0.02(-1.85%)
Jul 24, 2003 1.270 1.270 1.270 1.270 15,093 +0.00(+0.00%)
Jul 23, 2003 1.223 1.341 1.223 1.270 49,321 +0.02(+1.89%)
Jul 22, 2003 1.247 1.247 1.223 1.247 6,377 +0.09(+8.16%)
Jul 21, 2003 1.270 1.270 1.152 1.152 32,526 -0.12(-9.26%)
Jul 18, 2003 1.247 1.364 1.247 1.270 19,771 +0.02(+1.89%)
Jul 17, 2003 1.270 1.270 1.223 1.247 10,204 -0.09(-6.69%)
Jul 16, 2003 1.270 1.336 1.270 1.336 87,375 +0.07(+5.19%)
Jul 15, 2003 1.317 1.341 1.199 1.270 59,100 -0.05(-3.57%)
Jul 14, 2003 1.341 1.402 1.317 1.317 24,873 +0.02(+1.82%)
Jul 11, 2003 1.294 1.341 1.294 1.294 6,165 -0.09(-6.78%)
Jul 10, 2003 1.294 1.388 1.294 1.388 12,117 +0.05(+3.51%)
Jul 09, 2003 1.270 1.364 1.199 1.341 49,959 -0.02(-1.72%)
Jul 08, 2003 1.411 1.411 1.317 1.364 46,344 -0.04(-2.68%)
Jul 07, 2003 1.294 1.411 1.294 1.402 60,801 -0.01(-0.67%)
Jul 03, 2003 1.411 1.435 1.294 1.411 25,085 +0.00(+0.00%)
Jul 02, 2003 1.505 1.576 1.411 1.411 168,372 -0.00(-0.33%)
Jul 01, 2003 1.411 1.505 1.411 1.416 37,416 +0.00(+0.33%)
Jun 30, 2003 1.294 1.482 1.294 1.411 25,510 +0.14(+11.11%)
Jun 27, 2003 1.294 1.317 1.270 1.270 8,716 -0.04(-3.40%)
Jun 26, 2003 1.294 1.388 1.294 1.315 45,069 -0.07(-5.25%)
Jun 25, 2003 1.388 1.505 1.294 1.388 29,975 +0.00(+0.00%)
Jun 24, 2003 1.529 1.529 1.388 1.388 46,557 -0.07(-4.84%)
Jun 23, 2003 1.355 1.623 1.355 1.458 46,770 +0.07(+5.08%)
Jun 20, 2003 1.355 1.435 1.355 1.388 57,187 -0.02(-1.67%)
Jun 19, 2003 1.411 1.411 1.364 1.411 18,070 +0.05(+3.45%)
Jun 18, 2003 1.364 1.482 1.355 1.364 46,344 -0.05(-3.33%)
Jun 17, 2003 1.129 1.632 1.105 1.411 518,298 +0.28(+25.00%)
Jun 16, 2003 1.058 1.129 1.035 1.129 97,579 +0.12(+11.63%)
Jun 13, 2003 1.011 1.011 1.011 1.011 4,677 +0.00(+0.00%)
Jun 12, 2003 1.035 1.035 1.011 1.011 102,043 -0.05(-4.44%)
Jun 11, 2003 1.035 1.082 1.011 1.058 82,910 +0.07(+7.14%)
Jun 10, 2003 1.011 1.082 0.9878 0.9878 11,054 -0.07(-6.25%)
Jun 09, 2003 1.035 1.058 0.9878 1.054 30,187 -0.00(-0.45%)
Jun 06, 2003 1.035 1.082 0.9878 1.058 116,712 +0.02(+2.27%)
Jun 05, 2003 1.011 1.058 0.9878 1.035 158,593 +0.05(+4.76%)
Jun 04, 2003 0.9878 1.035 0.9643 0.9878 91,626 +0.00(+0.00%)
Jun 03, 2003 0.9784 0.9878 0.9408 0.9878 62,714 +0.02(+2.44%)
Jun 02, 2003 0.8702 0.9878 0.8702 0.9643 146,900 +0.08(+9.04%)
May 30, 2003 0.8843 0.8843 0.8843 0.8843 12,330 +0.00(+0.00%)
May 29, 2003 0.8843 0.9878 0.8843 0.8843 43,156 -0.01(-1.05%)
May 28, 2003 0.8279 0.9173 0.8279 0.8937 23,385 +0.01(+1.06%)
May 27, 2003 0.9361 0.9408 0.8843 0.8843 7,440 -0.01(-1.57%)
May 23, 2003 0.9314 0.9643 0.8984 0.8984 74,832 -0.07(-6.83%)
May 22, 2003 0.9878 0.9878 0.9173 0.9643 65,903 +0.02(+2.50%)
May 21, 2003 0.9878 0.9878 0.9173 0.9408 15,944 -0.02(-2.44%)
May 20, 2003 0.9408 0.9972 0.9173 0.9643 51,659 -0.02(-2.38%)
May 19, 2003 0.9173 1.002 0.8843 0.9878 52,297 +0.10(+11.70%)
May 16, 2003 0.9173 1.002 0.8843 0.8843 44,431 -0.06(-6.00%)
May 15, 2003 0.9455 1.011 0.9408 0.9408 96,941 +0.00(+0.00%)
May 14, 2003 0.9173 0.9643 0.9173 0.9408 7,228 +0.00(+0.00%)
May 13, 2003 0.9643 0.9878 0.9173 0.9408 61,226 +0.00(+0.00%)
May 12, 2003 0.9408 0.9972 0.9408 0.9408 29,550 -0.06(-5.66%)
May 09, 2003 0.9408 0.9972 0.9408 0.9972 103,106 +0.06(+6.00%)
May 08, 2003 0.9643 0.9784 0.9173 0.9408 130,531 +0.02(+2.56%)
May 07, 2003 0.9878 0.9972 0.8937 0.9173 170,498 -0.07(-7.14%)
May 06, 2003 0.8702 1.082 0.8702 0.9878 305,281 +0.05(+5.53%)
May 05, 2003 0.7197 1.058 0.7009 0.9361 256,172 +0.23(+32.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.